Cion Investment Corp (CION) Historical Stock Data
11.12 ↑0.47 (4.41%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CION is up 0.25% a day on average. There have been 15 days where Cion Investment Corp closed green and 15 days where CION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 10.64 | 11.12 | ↑$0.48 (4.51%) | 10.64 | 11.36 | 537.39K |
| 2023-01-26 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.47 | 10.70 | 134.62K |
| 2023-01-25 | 10.62 | 10.55 | ↓$0.07 (-0.66%) | 10.54 | 10.76 | 155.66K |
| 2023-01-24 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.70 | 10.94 | 132.93K |
| 2023-01-23 | 10.64 | 10.75 | ↑$0.11 (1.03%) | 10.64 | 10.83 | 146.88K |
| 2023-01-20 | 10.40 | 10.65 | ↑$0.25 (2.40%) | 10.40 | 10.65 | 121.27K |
| 2023-01-19 | 10.56 | 10.40 | ↓$0.16 (-1.52%) | 10.39 | 10.56 | 133.89K |
| 2023-01-18 | 10.77 | 10.62 | ↓$0.15 (-1.39%) | 10.52 | 10.82 | 145.10K |
| 2023-01-17 | 10.67 | 10.70 | ↑$0.03 (0.28%) | 10.65 | 10.85 | 130.34K |
| 2023-01-13 | 10.63 | 10.70 | ↑$0.07 (0.66%) | 10.60 | 10.80 | 148.85K |
| 2023-01-12 | 10.84 | 10.77 | ↓$0.07 (-0.65%) | 10.70 | 10.94 | 165.12K |
| 2023-01-11 | 10.65 | 10.84 | ↑$0.19 (1.78%) | 10.65 | 10.89 | 133.15K |
| 2023-01-10 | 10.25 | 10.61 | ↑$0.36 (3.51%) | 10.24 | 10.76 | 334.94K |
| 2023-01-09 | 10.29 | 10.35 | ↑$0.06 (0.58%) | 10.25 | 10.49 | 176.62K |
| 2023-01-06 | 9.99 | 10.26 | ↑$0.27 (2.70%) | 9.87 | 10.31 | 156.19K |
| 2023-01-05 | 10.05 | 9.96 | ↓$0.09 (-0.90%) | 9.91 | 10.11 | 121.50K |
| 2023-01-04 | 9.97 | 10.05 | ↑$0.08 (0.80%) | 9.97 | 10.23 | 106.17K |
| 2023-01-03 | 9.80 | 9.97 | ↑$0.17 (1.73%) | 9.80 | 10.06 | 154.65K |
| 2022-12-30 | 9.63 | 9.75 | ↑$0.12 (1.25%) | 9.57 | 9.77 | 276.19K |
| 2022-12-29 | 9.82 | 9.75 | ↓$0.07 (-0.71%) | 9.72 | 9.94 | 243.80K |
| 2022-12-28 | 10.30 | 10.04 | ↓$0.26 (-2.52%) | 9.99 | 10.30 | 282.55K |
| 2022-12-27 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.11 | 10.47 | 259.49K |
| 2022-12-23 | 10.30 | 10.29 | ↓$0.01 (-0.10%) | 10.21 | 10.40 | 154.45K |
| 2022-12-22 | 10.36 | 10.30 | ↓$0.06 (-0.58%) | 10.10 | 10.36 | 235.43K |
| 2022-12-21 | 10.35 | 10.51 | ↑$0.16 (1.55%) | 10.26 | 10.65 | 266.89K |
| 2022-12-20 | 10.09 | 10.32 | ↑$0.23 (2.28%) | 9.95 | 10.45 | 378.11K |
| 2022-12-19 | 10.39 | 9.94 | ↓$0.45 (-4.33%) | 9.84 | 10.40 | 304.84K |
| 2022-12-16 | 10.53 | 10.40 | ↓$0.13 (-1.23%) | 10.11 | 10.53 | 2.25M |
| 2022-12-15 | 10.71 | 10.46 | ↓$0.25 (-2.33%) | 10.38 | 10.71 | 246.38K |
| 2022-12-14 | 10.85 | 10.79 | ↓$0.06 (-0.55%) | 10.63 | 11.11 | 308.41K |
Create an account or log in to view more rows.
$CION the trend is your friend
until the end.
$CION BULLS ALPHA
BEARS BETA
$CION what time we going green?
$CION bull trap confirmed
$CION i like the stock
$CION Moon soon
$CION looking ready to breakout soon.
$CION bought more
$CION whats the target for Friday close?
$CION buy and HODL